Micro Tech Nanjing

688029
🏛️ china →
93.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 157.38 158.56 150.86 151.91 1.5M
2021-12-30 154.29 161.79 154.29 157.55 1.3M
2021-12-29 155.45 159.38 155.00 155.75 0.7M
2021-12-28 158.26 161.43 153.57 155.21 1.1M
2021-12-27 158.54 160.31 152.39 156.04 0.7M
2021-12-24 158.53 160.67 157.71 159.27 0.4M
2021-12-23 160.00 163.57 157.86 159.13 0.7M
2021-12-22 161.36 162.78 157.94 159.41 0.7M
2021-12-21 165.64 165.64 159.41 160.01 0.5M
2021-12-20 160.55 166.27 159.96 163.10 0.9M
2021-12-17 167.86 170.47 161.41 162.71 0.7M
2021-12-16 169.65 169.65 164.06 169.07 0.5M
2021-12-15 172.14 172.14 166.54 167.14 0.6M
2021-12-14 174.29 174.44 171.61 172.61 0.4M
2021-12-13 173.56 178.01 171.53 172.72 0.7M
2021-12-10 178.58 179.83 170.81 172.61 1.3M
2021-12-09 169.41 181.40 168.87 179.93 0.9M
2021-12-08 164.61 172.85 163.07 170.14 0.8M
2021-12-07 167.58 168.50 162.95 163.35 0.5M
2021-12-06 165.71 169.93 163.33 166.31 0.5M
2021-12-03 169.99 171.64 165.79 166.36 0.7M
2021-12-02 174.99 176.76 167.98 168.51 0.8M
2021-12-01 176.65 179.97 173.67 174.64 0.7M
2021-11-30 179.56 183.42 176.79 178.79 0.5M
2021-11-29 181.99 185.56 175.71 180.27 1.1M
2021-11-26 182.19 186.56 179.95 181.50 0.4M
2021-11-25 183.31 186.63 179.39 182.81 0.6M
2021-11-24 182.18 188.57 182.07 183.21 0.5M
2021-11-23 187.90 193.20 182.21 182.57 0.8M
2021-11-22 189.99 196.07 187.07 188.51 0.7M
2021-11-19 182.18 193.49 180.31 190.86 0.9M
2021-11-18 188.97 188.97 182.41 183.57 0.5M
2021-11-17 187.14 192.13 182.14 188.99 0.9M
2021-11-16 182.74 189.73 178.97 188.14 0.9M
2021-11-15 192.28 193.04 182.15 182.75 1.1M
2021-11-12 178.59 197.00 177.86 191.42 1.4M
2021-11-11 186.29 190.09 173.57 180.47 1.8M
2021-11-10 190.71 196.43 186.45 190.48 1.0M
2021-11-09 172.68 188.35 172.67 186.76 1.4M
2021-11-08 175.01 178.36 170.93 172.66 0.8M
2021-11-05 181.79 183.92 174.77 176.04 1.1M
2021-11-04 183.21 187.14 177.87 179.51 1.2M
2021-11-03 177.20 184.30 174.50 179.74 1.3M
2021-11-02 170.00 183.50 166.80 177.71 1.8M
2021-11-01 174.50 178.15 168.77 170.88 1.6M
2021-10-29 178.57 181.14 172.14 176.59 1.1M
2021-10-28 182.57 183.59 174.43 179.85 1.3M
2021-10-27 180.50 184.64 172.93 182.57 1.4M
2021-10-26 184.61 187.05 180.01 182.34 1.2M
2021-10-25 183.01 187.55 177.84 182.50 0.9M
2021-10-22 185.71 190.55 181.65 183.81 1.1M
2021-10-21 186.75 201.34 180.57 183.73 1.6M
2021-10-20 184.86 191.86 183.70 186.64 1.3M
2021-10-19 182.09 187.85 181.09 185.58 1.1M
2021-10-18 187.71 188.42 179.65 186.73 1.4M
2021-10-15 187.83 191.28 185.01 188.81 1.0M
2021-10-14 191.56 192.36 183.66 187.86 1.3M
2021-10-13 190.23 197.45 187.79 188.71 1.0M
2021-10-12 188.80 198.27 187.50 190.95 1.4M
2021-10-11 192.14 193.91 182.91 189.45 1.1M
2021-10-08 187.14 188.57 177.86 187.86 1.3M
2021-09-30 168.01 193.29 168.01 184.36 1.8M
2021-09-29 164.64 175.14 164.41 171.04 1.2M
2021-09-28 168.16 173.99 164.71 167.01 1.4M
2021-09-27 156.43 171.14 155.34 170.31 2.2M
2021-09-24 150.61 159.29 148.72 155.64 1.8M
2021-09-23 145.14 154.00 144.06 151.01 1.4M
2021-09-22 147.86 152.14 143.23 146.49 1.4M
2021-09-17 139.04 149.28 135.86 147.86 1.6M
2021-09-16 145.71 145.71 136.77 138.01 1.8M
2021-09-15 161.39 161.39 144.84 145.01 2.2M
2021-09-14 146.24 164.63 145.56 160.74 1.9M
2021-09-13 146.91 155.91 145.57 146.34 1.4M
2021-09-10 146.54 148.64 144.37 145.52 0.6M
2021-09-09 144.91 150.43 144.91 146.93 1.0M
2021-09-08 150.71 150.71 142.89 144.18 0.9M
2021-09-07 155.00 155.00 146.43 149.56 1.1M
2021-09-06 141.44 156.87 140.79 153.11 1.6M
2021-09-03 143.98 147.31 142.06 142.96 1.1M
2021-09-02 144.74 151.07 142.86 144.71 1.0M
2021-09-01 149.16 150.91 144.27 144.74 1.4M
2021-08-31 154.95 154.99 145.43 148.06 1.2M
2021-08-30 152.51 156.98 146.65 152.20 2.0M
2021-08-27 155.20 155.81 146.93 148.79 1.6M
2021-08-26 171.43 171.43 149.29 152.98 3.0M
2021-08-25 159.53 176.96 159.53 176.76 1.7M
2021-08-24 157.85 162.74 152.14 160.00 1.9M
2021-08-23 145.39 157.14 143.66 155.56 2.5M
2021-08-20 179.39 179.41 143.52 146.15 5.0M
2021-08-19 181.49 184.36 178.29 179.40 0.7M
2021-08-18 185.00 190.71 180.15 181.49 0.7M
2021-08-17 187.14 189.29 179.19 181.49 0.7M
2021-08-16 192.56 196.46 185.73 187.16 0.7M
2021-08-13 188.79 199.67 188.79 192.57 0.9M
2021-08-12 190.01 197.06 188.31 188.79 0.7M
2021-08-11 193.36 196.43 190.00 191.76 1.0M
2021-08-10 195.63 198.57 189.29 195.24 0.8M
2021-08-09 195.71 203.06 190.65 194.34 0.9M
2021-08-06 200.00 207.14 192.15 194.21 0.9M
2021-08-05 194.58 205.62 189.21 201.07 1.4M
2021-08-04 205.63 208.58 195.00 197.43 1.3M
2021-08-03 190.71 210.64 190.71 209.29 1.3M
2021-08-02 194.29 199.64 186.48 194.51 1.0M
2021-07-30 202.14 203.84 191.52 196.83 0.7M
2021-07-29 193.16 205.63 192.21 202.86 1.0M
2021-07-28 178.71 195.67 178.71 192.90 1.2M
2021-07-27 196.75 202.32 180.71 181.01 1.3M
2021-07-26 201.50 205.71 192.96 196.86 0.9M
2021-07-23 210.69 210.69 200.05 201.50 0.9M
2021-07-22 211.14 215.71 200.00 202.76 1.0M
2021-07-21 206.66 214.19 203.57 212.30 0.8M
2021-07-20 196.14 209.20 196.07 205.71 0.9M
2021-07-19 192.15 200.71 191.43 198.18 0.9M
2021-07-16 198.15 200.71 189.12 196.07 1.2M
2021-07-15 188.57 198.54 186.84 198.16 1.4M
2021-07-14 182.57 194.14 182.14 190.57 1.4M
2021-07-13 195.17 196.34 178.01 182.77 1.9M
2021-07-12 185.74 201.51 184.29 192.86 2.1M
2021-07-09 189.29 192.56 180.71 186.38 1.8M
2021-07-08 205.34 208.55 185.71 191.29 2.6M
2021-07-07 198.59 211.90 197.85 209.54 2.0M
2021-07-06 230.81 231.19 193.57 199.43 3.0M
2021-07-05 210.36 230.16 210.14 228.89 1.5M
2021-07-02 218.98 220.24 207.15 210.72 1.1M
2021-07-01 223.29 226.43 216.89 218.72 0.7M
2021-06-30 212.79 229.06 212.79 222.64 1.4M
2021-06-29 214.29 216.27 209.91 213.43 0.8M
2021-06-28 210.71 216.64 204.91 213.04 1.1M
2021-06-25 209.29 211.39 205.71 211.07 0.7M
2021-06-24 209.29 212.85 201.11 210.00 1.4M
2021-06-23 207.15 212.69 204.64 210.03 0.9M
2021-06-22 190.79 210.11 190.79 208.36 2.0M
2021-06-21 184.36 195.63 181.07 192.64 1.3M
2021-06-18 184.29 190.34 182.21 186.67 0.9M
2021-06-17 180.00 187.26 179.36 185.79 1.1M
2021-06-16 180.76 189.04 178.44 182.75 1.3M
2021-06-15 177.93 187.11 177.02 182.83 1.4M
2021-06-11 181.52 187.24 177.57 178.86 1.2M
2021-06-10 182.14 183.43 177.42 180.72 1.0M
2021-06-09 179.29 184.20 177.86 180.87 1.2M
2021-06-08 191.48 191.99 178.57 182.57 1.4M
2021-06-07 190.14 194.76 186.61 191.48 0.9M
2021-06-04 185.71 193.57 183.98 190.14 1.1M
2021-06-03 187.19 194.29 186.01 187.64 1.4M
2021-06-02 204.22 209.14 184.99 187.06 1.9M
2021-06-01 202.21 207.09 199.29 205.71 1.2M
2021-05-31 201.62 203.17 193.58 201.51 1.2M
2021-05-28 203.05 207.15 197.32 200.13 1.0M
2021-05-27 201.67 208.57 191.91 199.39 1.6M
2021-05-26 187.86 205.53 187.86 201.67 1.8M
2021-05-25 187.86 191.14 182.86 189.31 1.3M
2021-05-24 184.83 190.71 183.66 189.20 1.0M
2021-05-21 188.57 189.78 182.86 184.83 0.7M
2021-05-20 179.21 193.77 178.65 188.57 1.8M
2021-05-19 180.70 185.99 178.80 179.49 0.8M
2021-05-18 175.93 184.56 175.00 179.51 1.3M
2021-05-17 170.71 180.36 170.69 177.49 1.5M
2021-05-14 171.29 174.20 167.22 171.64 1.2M
2021-05-13 164.11 174.29 163.02 170.65 1.5M
2021-05-12 164.71 168.57 160.36 167.27 1.1M
2021-05-11 158.68 168.57 157.94 165.53 1.5M
2021-05-10 152.46 162.14 152.14 160.64 0.9M
2021-05-07 157.82 159.36 150.71 151.59 0.8M
2021-05-06 158.56 162.14 154.42 157.61 0.8M
2021-04-30 154.29 160.73 151.92 159.34 1.0M
2021-04-29 152.60 155.18 150.07 154.09 1.0M
2021-04-28 154.01 158.21 151.44 152.91 1.1M
2021-04-27 154.91 156.29 152.86 154.55 0.8M
2021-04-26 154.69 157.12 151.64 153.58 1.4M
2021-04-23 156.43 161.43 154.79 155.99 1.4M
2021-04-22 155.71 159.04 152.99 156.81 1.9M
2021-04-21 150.30 155.35 148.93 152.85 1.4M
2021-04-20 146.91 153.57 146.91 149.99 1.5M
2021-04-19 145.70 151.28 145.24 146.91 0.7M
2021-04-16 142.06 145.83 140.72 145.69 0.5M
2021-04-15 135.84 143.55 135.84 142.64 0.9M
2021-04-14 134.29 138.14 133.61 136.90 0.7M
2021-04-13 128.70 136.70 128.70 135.36 0.9M
2021-04-12 136.79 137.99 128.79 129.92 0.8M
2021-04-09 137.14 137.81 134.29 136.67 0.4M
2021-04-08 136.88 138.21 135.00 136.36 0.5M
2021-04-07 139.82 140.57 135.59 136.41 0.4M
2021-04-06 139.57 142.85 139.29 139.44 0.5M
2021-04-02 139.43 140.71 136.51 139.29 0.8M
2021-04-01 133.21 139.98 131.76 138.91 0.9M
2021-03-31 135.42 135.42 131.52 132.14 0.5M
2021-03-30 132.71 136.43 132.68 134.29 0.6M
2021-03-29 133.57 136.07 129.88 132.41 0.8M
2021-03-26 133.00 136.36 131.44 133.57 0.6M
2021-03-25 134.56 139.63 132.02 132.86 1.3M
2021-03-24 132.61 139.26 131.69 136.00 0.9M
2021-03-23 133.19 134.43 128.34 132.61 0.5M
2021-03-22 125.57 134.13 125.00 132.86 1.0M
2021-03-19 130.93 132.17 124.14 125.34 1.0M
2021-03-18 125.99 135.36 125.69 132.17 0.9M
2021-03-17 126.07 128.20 123.73 125.21 0.7M
2021-03-16 129.29 130.71 126.43 127.55 0.5M
2021-03-15 129.19 130.36 126.07 129.41 0.6M
2021-03-12 127.96 130.14 124.31 129.86 0.7M
2021-03-11 129.19 130.59 124.34 128.00 0.7M
2021-03-10 130.79 132.86 127.50 128.54 0.6M
2021-03-09 125.57 137.50 124.84 130.00 1.8M
2021-03-08 127.15 130.26 123.57 127.96 1.3M
2021-03-05 128.07 131.07 125.86 127.15 0.9M
2021-03-04 137.14 138.43 129.13 130.27 1.1M
2021-03-03 142.06 144.22 135.79 138.57 1.2M
2021-03-02 147.14 149.64 140.73 142.14 1.2M
2021-03-01 147.14 151.61 144.49 145.00 1.1M
2021-02-26 150.00 155.00 146.64 149.45 1.1M
2021-02-25 150.86 155.34 149.35 154.30 0.8M
2021-02-24 148.57 156.41 147.51 152.39 1.6M
2021-02-23 140.07 153.43 137.85 148.57 1.6M
2021-02-22 140.79 142.69 137.13 140.00 1.0M
2021-02-19 138.57 144.20 136.44 142.86 1.2M
2021-02-18 147.67 151.60 138.21 138.57 1.7M
2021-02-10 136.10 150.34 135.72 148.70 1.7M
2021-02-09 134.86 137.79 131.52 136.09 0.8M
2021-02-08 130.71 134.91 127.16 134.05 1.1M
2021-02-05 122.02 132.54 122.02 131.40 1.8M
2021-02-04 121.68 122.91 119.93 120.94 0.9M
2021-02-03 122.21 125.68 119.33 122.91 1.6M
2021-02-02 126.79 127.69 123.75 123.83 1.4M
2021-02-01 127.79 129.92 125.32 126.29 0.6M
2021-01-29 128.71 132.16 126.44 127.09 0.9M
2021-01-28 136.34 136.34 127.32 127.50 1.0M
2021-01-27 137.30 138.21 132.71 136.50 1.3M
2021-01-26 142.86 145.57 136.45 137.16 1.1M
2021-01-25 144.28 145.36 140.01 144.36 1.3M
2021-01-22 139.00 144.54 136.77 143.27 1.5M
2021-01-21 135.85 140.81 135.85 138.15 0.8M
2021-01-20 136.50 139.83 135.13 136.76 1.1M
2021-01-19 136.51 141.43 134.86 136.68 1.0M
2021-01-18 139.29 139.93 135.56 138.21 1.1M
2021-01-15 143.65 144.99 134.21 140.14 1.4M
2021-01-14 137.71 147.14 137.14 144.98 1.4M
2021-01-13 135.01 139.29 133.66 138.50 1.3M
2021-01-12 127.82 137.00 127.47 135.57 1.6M
2021-01-11 120.71 131.20 118.88 128.66 3.4M
2021-01-08 120.97 124.64 115.71 121.00 4.5M
2021-01-05 131.16 132.11 125.09 125.36 1.7M
2021-01-04 131.54 134.28 130.56 131.00 1.5M